Kogeneracja SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	70.500	72.000	70.500	71.200	71.200	6,023
2026-07-23	70.900	71.100	70.700	70.700	70.700	3,547
2026-07-22	71.400	71.800	70.700	71.100	71.100	10,652
2026-07-21	71.900	71.900	70.800	71.700	71.700	3,037
2026-07-20	71.500	71.900	70.600	71.800	71.800	2,265
2026-07-17	72.400	72.400	70.600	71.500	71.500	1,124
2026-07-16	71.100	72.400	70.500	72.000	72.000	5,310
2026-07-15	72.000	72.600	71.000	71.000	71.000	3,023
2026-07-14	72.000	72.600	71.700	72.400	72.400	2,145
2026-07-13	72.800	72.900	71.700	71.700	71.700	2,045
2026-07-10	72.900	73.200	71.700	72.800	72.800	2,740
2026-07-09	70.700	72.900	70.600	72.900	72.900	2,624
2026-07-08	72.500	72.500	70.100	70.500	70.500	35,105
2026-07-07	70.400	71.900	70.200	71.800	71.800	22,655
2026-07-06	71.400	72.000	70.200	70.500	70.500	7,510
2026-07-03	71.100	71.600	70.400	71.400	71.400	4,158
2026-07-02	72.600	73.000	70.600	72.200	72.200	7,505
2026-07-01	72.800	73.800	72.500	73.000	73.000	1,872
2026-06-30	73.500	73.900	72.700	73.800	73.800	2,122
2026-06-29	73.300	73.800	72.600	73.100	73.100	2,600
2026-06-26	73.300	74.300	72.700	73.100	73.100	3,518
2026-06-25	73.900	74.400	73.200	74.000	74.000	58,289
2026-06-24	73.900	74.000	73.100	73.800	73.800	14,941
2026-06-23	72.000	74.100	72.000	73.200	73.200	6,841
2026-06-22	71.000	73.000	71.000	72.000	72.000	10,118
2026-06-19	75.000	75.000	71.600	71.900	71.900	17,510
2026-06-18	73.700	75.200	73.000	75.200	75.200	3,781
2026-06-17	74.400	74.400	72.700	74.000	74.000	3,899
2026-06-16	73.800	74.900	73.200	73.600	73.600	5,088
2026-06-15	74.500	76.900	73.700	73.800	73.800	26,166
2026-06-12	74.500	75.000	73.300	74.200	74.200	13,342
2026-06-11	75.800	77.700	74.600	76.300	76.300	6,525
2026-06-10	77.800	77.800	74.700	75.400	75.400	3,975
2026-06-09	76.300	78.700	76.100	76.300	76.300	4,198
2026-06-08	76.500	76.900	76.100	76.300	76.300	3,292
2026-06-05	77.800	78.000	77.000	77.500	77.500	2,754
2026-06-03	78.300	78.900	77.700	78.800	78.800	2,544
2026-06-02	80.400	80.400	78.100	78.200	78.200	4,183
2026-06-01	79.500	80.400	77.300	78.600	78.600	6,014
2026-05-29	81.400	81.500	79.500	80.300	80.300	6,428
2026-05-28	78.400	81.900	77.500	81.400	81.400	15,056
2026-05-27	81.000	81.000	76.300	78.400	78.400	15,056
2026-05-26	80.600	81.600	79.800	80.500	80.500	5,293
2026-05-25	80.200	81.900	79.300	81.300	81.300	12,630
2026-05-22	77.200	80.400	76.700	79.500	79.500	8,195
2026-05-21	77.100	78.600	77.100	77.900	77.900	6,000
2026-05-20	77.800	78.800	76.200	77.800	77.800	14,588
2026-05-19	81.500	82.200	77.200	78.200	78.200	15,913
2026-05-18	81.000	81.900	79.000	80.900	80.900	6,802
2026-05-15	81.500	81.500	78.000	81.000	81.000	10,202
2026-05-14	81.100	82.700	81.000	81.500	81.500	4,682
2026-05-13	83.000	83.000	80.900	82.300	82.300	6,524
2026-05-12	83.500	83.600	81.600	81.700	81.700	8,154
2026-05-11	80.800	83.800	80.100	83.600	83.600	18,223
2026-05-08	77.200	81.100	76.000	80.600	80.600	28,732
2026-05-07	80.400	81.000	79.400	80.800	80.800	11,899
2026-05-06	81.000	81.900	78.200	80.500	80.500	24,764
2026-05-05	75.000	77.600	74.800	77.300	77.300	5,731
2026-05-04	74.100	76.100	73.800	74.900	74.900	6,158
2026-04-30	75.100	75.500	73.600	74.300	74.300	5,766

← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-24	0.3200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.